Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 3,775.00 | 3,805.00 | 3,695.00 | 3,705.00 | 84,536.43 | 3,648 |
| 2022-03-08 | 3,675.00 | 3,855.00 | 3,675.00 | 3,750.00 | 85,563.19 | 10,516 |
| 2022-03-07 | 3,675.00 | 3,845.00 | 3,675.00 | 3,760.00 | 85,791.36 | 10,724 |
| 2022-03-04 | 3,665.00 | 3,740.00 | 3,600.00 | 3,735.00 | 85,220.94 | 16,825 |
| 2022-03-03 | 3,890.00 | 3,900.00 | 3,700.00 | 3,750.00 | 85,563.19 | 29,845 |
| 2022-03-02 | 4,215.00 | 4,260.00 | 3,950.00 | 4,005.00 | 91,381.49 | 29,968 |
| 2022-02-28 | 4,090.00 | 4,215.00 | 4,010.00 | 4,180.00 | 95,374.43 | 54,539 |
| 2022-02-25 | 3,865.00 | 4,045.00 | 3,840.00 | 3,955.00 | 90,240.64 | 18,204 |
| 2022-02-24 | 3,870.00 | 3,920.00 | 3,775.00 | 3,865.00 | 88,187.13 | 11,581 |
| 2022-02-23 | 3,940.00 | 3,990.00 | 3,870.00 | 3,965.00 | 90,468.81 | 7,612 |
| 2022-02-22 | 3,860.00 | 4,090.00 | 3,805.00 | 3,945.00 | 90,012.47 | 23,903 |
| 2022-02-21 | 3,730.00 | 3,925.00 | 3,700.00 | 3,900.00 | 88,985.72 | 20,637 |
| 2022-02-18 | 3,620.00 | 3,775.00 | 3,595.00 | 3,740.00 | 85,335.02 | 10,010 |
| 2022-02-17 | 3,695.00 | 3,720.00 | 3,580.00 | 3,680.00 | 83,966.01 | 7,712 |
| 2022-02-16 | 3,670.00 | 3,775.00 | 3,625.00 | 3,695.00 | 84,308.26 | 6,818 |
| 2022-02-15 | 3,585.00 | 3,700.00 | 3,540.00 | 3,630.00 | 82,825.17 | 3,328 |
| 2022-02-14 | 3,610.00 | 3,700.00 | 3,420.00 | 3,595.00 | 82,026.58 | 11,315 |
| 2022-02-11 | 3,795.00 | 3,815.00 | 3,690.00 | 3,735.00 | 85,220.94 | 7,220 |
| 2022-02-10 | 3,865.00 | 3,920.00 | 3,770.00 | 3,820.00 | 87,160.37 | 6,353 |
| 2022-02-09 | 3,750.00 | 3,830.00 | 3,720.00 | 3,820.00 | 87,160.37 | 5,690 |
| 2022-02-08 | 3,750.00 | 3,810.00 | 3,690.00 | 3,750.00 | 85,563.19 | 5,111 |
| 2022-02-07 | 3,950.00 | 3,950.00 | 3,670.00 | 3,750.00 | 85,563.19 | 6,348 |
| 2022-02-04 | 3,800.00 | 3,865.00 | 3,600.00 | 3,815.00 | 87,046.28 | 8,910 |
| 2022-02-03 | 3,630.00 | 3,980.00 | 3,630.00 | 3,845.00 | 87,730.79 | 20,077 |
| 2022-01-28 | 3,415.00 | 3,895.00 | 3,405.00 | 3,630.00 | 82,825.17 | 24,358 |
| 2022-01-27 | 3,600.00 | 3,650.00 | 3,335.00 | 3,490.00 | 79,630.81 | 9,711 |
| 2022-01-26 | 3,605.00 | 3,685.00 | 3,585.00 | 3,600.00 | 82,140.66 | 8,188 |
| 2022-01-25 | 3,700.00 | 3,735.00 | 3,350.00 | 3,615.00 | 82,482.91 | 15,474 |
| 2022-01-24 | 3,795.00 | 3,840.00 | 3,585.00 | 3,760.00 | 85,791.36 | 14,658 |
| 2022-01-21 | 3,840.00 | 3,895.00 | 3,795.00 | 3,840.00 | 87,616.71 | 5,825 |
| 2022-01-20 | 3,800.00 | 3,890.00 | 3,750.00 | 3,860.00 | 88,073.04 | 10,062 |
| 2022-01-19 | 3,795.00 | 3,840.00 | 3,700.00 | 3,795.00 | 86,589.95 | 7,768 |
| 2022-01-18 | 3,730.00 | 3,895.00 | 3,730.00 | 3,795.00 | 86,589.95 | 12,421 |
| 2022-01-17 | 3,785.00 | 3,830.00 | 3,655.00 | 3,795.00 | 86,589.95 | 8,921 |
| 2022-01-14 | 3,755.00 | 3,830.00 | 3,700.00 | 3,785.00 | 86,361.78 | 8,797 |
| 2022-01-13 | 3,800.00 | 3,940.00 | 3,750.00 | 3,820.00 | 87,160.37 | 9,956 |
| 2022-01-12 | 3,740.00 | 3,860.00 | 3,645.00 | 3,840.00 | 87,616.71 | 15,349 |
| 2022-01-11 | 3,910.00 | 3,985.00 | 3,685.00 | 3,740.00 | 85,335.02 | 22,347 |
| 2022-01-10 | 4,030.00 | 4,030.00 | 3,910.00 | 3,945.00 | 90,012.47 | 8,077 |
| 2022-01-07 | 3,975.00 | 4,055.00 | 3,925.00 | 4,030.00 | 91,951.91 | 12,145 |
| 2022-01-06 | 3,910.00 | 4,060.00 | 3,875.00 | 3,975.00 | 90,696.98 | 15,543 |
| 2022-01-05 | 4,065.00 | 4,070.00 | 3,915.00 | 4,040.00 | 92,180.08 | 20,888 |
| 2022-01-04 | 4,230.00 | 4,235.00 | 4,075.00 | 4,105.00 | 93,663.17 | 18,566 |
| 2022-01-03 | 4,060.00 | 4,245.00 | 4,060.00 | 4,215.00 | 96,173.02 | 27,861 |
| 2021-12-30 | 4,000.00 | 4,145.00 | 3,955.00 | 4,060.00 | 92,636.41 | 12,271 |
| 2021-12-29 | 3,800.00 | 4,045.00 | 3,800.00 | 4,000.00 | 91,267.40 | 34,028 |
| 2021-12-28 | 4,040.00 | 4,090.00 | 3,790.00 | 3,815.00 | 87,046.28 | 46,345 |
| 2021-12-27 | 4,265.00 | 4,585.00 | 3,945.00 | 3,960.00 | 90,354.73 | 159,584 |
| 2021-12-24 | 4,190.00 | 4,245.00 | 4,070.00 | 4,205.00 | 95,944.86 | 34,144 |
| 2021-12-23 | 4,195.00 | 4,300.00 | 4,150.00 | 4,200.00 | 95,830.77 | 46,660 |
| 2021-12-22 | 4,170.00 | 4,310.00 | 4,125.00 | 4,160.00 | 94,918.10 | 49,942 |
| 2021-12-21 | 4,205.00 | 4,355.00 | 4,030.00 | 4,130.00 | 94,233.59 | 113,454 |
| 2021-12-20 | 3,995.00 | 4,945.00 | 3,870.00 | 4,145.00 | 94,575.84 | 347,082 |
| 2021-12-17 | 3,905.00 | 4,000.00 | 3,870.00 | 3,965.00 | 90,468.81 | 11,662 |
| 2021-12-16 | 3,980.00 | 4,060.00 | 3,935.00 | 3,970.00 | 90,582.90 | 18,652 |
| 2021-12-15 | 4,030.00 | 4,030.00 | 3,925.00 | 3,955.00 | 90,240.64 | 16,975 |
| 2021-12-14 | 3,920.00 | 4,090.00 | 3,795.00 | 4,030.00 | 91,951.91 | 55,279 |
| 2021-12-13 | 4,010.00 | 4,150.00 | 3,900.00 | 3,920.00 | 89,442.05 | 62,010 |
| 2021-12-10 | 3,920.00 | 4,085.00 | 3,860.00 | 3,955.00 | 90,240.64 | 41,726 |
| 2021-12-09 | 3,690.00 | 4,040.00 | 3,675.00 | 3,990.00 | 91,039.23 | 97,793 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.